Qingdao Port International Co., Ltd. (SHA:601298)
China · Delayed Price · Currency is CNY 8.94
-0.13 (-1.43%)
Aug 4, 2026, 3:00 PM CST
SHA:601298 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 9.12 | 9.13 | 8.91 | 8.94 | 8.94 | -1.43% | 10,950,029 |
| Aug 3, 2026 | 8.96 | 9.10 | 8.90 | 9.07 | 9.07 | 0.33% | 12,110,250 |
| Jul 31, 2026 | 8.98 | 9.04 | 8.81 | 9.04 | 9.04 | - | 17,064,830 |
| Jul 30, 2026 | 8.95 | 9.04 | 8.90 | 9.04 | 9.04 | 0.78% | 12,045,450 |
| Jul 29, 2026 | 8.86 | 9.01 | 8.86 | 8.97 | 8.97 | 0.79% | 15,205,900 |
| Jul 28, 2026 | 8.70 | 8.95 | 8.56 | 8.90 | 8.90 | 2.30% | 20,064,550 |
| Jul 27, 2026 | 8.67 | 8.77 | 8.63 | 8.70 | 8.70 | 0.81% | 12,907,900 |
| Jul 24, 2026 | 8.63 | 8.78 | 8.61 | 8.63 | 8.63 | 0.12% | 11,937,187 |
| Jul 23, 2026 | 8.55 | 8.73 | 8.55 | 8.62 | 8.62 | - | 10,985,887 |
| Jul 22, 2026 | 8.58 | 8.67 | 8.52 | 8.62 | 8.62 | -0.12% | 13,349,530 |
| Jul 21, 2026 | 8.72 | 8.87 | 8.58 | 8.63 | 8.63 | -1.15% | 19,925,181 |
| Jul 20, 2026 | 8.57 | 8.73 | 8.55 | 8.73 | 8.73 | 1.63% | 20,873,398 |
| Jul 17, 2026 | 8.38 | 8.68 | 8.37 | 8.59 | 8.59 | 2.63% | 25,602,821 |
| Jul 16, 2026 | 8.44 | 8.54 | 8.34 | 8.37 | 8.37 | -1.18% | 11,743,200 |
| Jul 15, 2026 | 8.37 | 8.54 | 8.37 | 8.47 | 8.47 | 0.59% | 12,690,650 |
| Jul 14, 2026 | 8.21 | 8.45 | 8.18 | 8.42 | 8.42 | 2.43% | 16,190,813 |
| Jul 13, 2026 | 8.10 | 8.23 | 8.05 | 8.22 | 8.22 | 1.48% | 14,945,400 |
| Jul 10, 2026 | 8.03 | 8.14 | 7.97 | 8.10 | 8.10 | 0.50% | 14,434,900 |
| Jul 9, 2026 | 8.06 | 8.11 | 8.00 | 8.06 | 8.06 | -0.37% | 11,145,591 |
| Jul 8, 2026 | 7.97 | 8.15 | 7.93 | 8.09 | 8.09 | 1.25% | 15,566,300 |
| Jul 7, 2026 | 8.08 | 8.10 | 7.93 | 7.99 | 7.99 | -1.24% | 11,530,729 |
| Jul 6, 2026 | 8.05 | 8.13 | 7.98 | 8.09 | 8.09 | 0.25% | 13,884,300 |
| Jul 3, 2026 | 8.07 | 8.10 | 7.97 | 8.07 | 8.07 | 0.25% | 14,080,419 |
| Jul 2, 2026 | 7.96 | 8.10 | 7.95 | 8.05 | 8.05 | 0.75% | 14,693,100 |
| Jul 1, 2026 | 8.03 | 8.09 | 7.91 | 7.99 | 7.99 | -0.75% | 19,005,852 |
| Jun 30, 2026 | 8.22 | 8.27 | 8.03 | 8.05 | 8.05 | -2.90% | 9,291,500 |
| Jun 29, 2026 | 8.06 | 8.35 | 7.92 | 8.29 | 8.29 | 2.09% | 16,634,463 |
| Jun 26, 2026 | 8.17 | 8.17 | 8.04 | 8.12 | 8.12 | -0.61% | 11,902,200 |
| Jun 25, 2026 | 8.20 | 8.28 | 8.10 | 8.17 | 8.17 | -0.97% | 13,598,600 |
| Jun 24, 2026 | 8.43 | 8.55 | 8.23 | 8.25 | 8.25 | -1.79% | 10,473,500 |
| Jun 23, 2026 | 8.34 | 8.60 | 8.30 | 8.40 | 8.40 | 0.96% | 16,170,130 |
| Jun 22, 2026 | 8.35 | 8.35 | 8.18 | 8.32 | 8.32 | -0.48% | 15,140,400 |
| Jun 18, 2026 | 8.51 | 8.58 | 8.27 | 8.36 | 8.36 | -2.11% | 20,666,060 |
| Jun 17, 2026 | 8.42 | 8.60 | 8.30 | 8.54 | 8.54 | 1.07% | 21,183,863 |
| Jun 16, 2026 | 8.80 | 8.80 | 8.43 | 8.45 | 8.45 | -4.41% | 31,672,235 |
| Jun 15, 2026 | 9.10 | 9.14 | 8.75 | 8.84 | 8.84 | -4.33% | 43,145,990 |
| Jun 12, 2026 | 9.27 | 9.28 | 8.92 | 9.24 | 9.24 | - | 44,184,300 |
| Jun 11, 2026 | 9.24 | 9.48 | 9.17 | 9.24 | 9.24 | -0.22% | 19,109,310 |
| Jun 10, 2026 | 9.14 | 9.31 | 9.09 | 9.26 | 9.26 | 1.31% | 12,660,600 |
| Jun 9, 2026 | 9.06 | 9.23 | 9.02 | 9.14 | 9.14 | 0.44% | 9,882,039 |
| Jun 8, 2026 | 9.30 | 9.40 | 9.06 | 9.10 | 9.10 | -2.99% | 10,848,700 |
| Jun 5, 2026 | 9.39 | 9.54 | 9.32 | 9.38 | 9.38 | 0.43% | 9,651,600 |
| Jun 4, 2026 | 9.41 | 9.56 | 9.30 | 9.34 | 9.34 | -1.27% | 9,158,096 |
| Jun 3, 2026 | 9.39 | 9.55 | 9.28 | 9.46 | 9.46 | 1.07% | 14,693,200 |
| Jun 2, 2026 | 9.39 | 9.63 | 9.31 | 9.36 | 9.36 | -0.32% | 14,895,400 |
| Jun 1, 2026 | 9.10 | 9.43 | 8.98 | 9.39 | 9.39 | 2.85% | 26,729,200 |
| May 29, 2026 | 8.87 | 9.29 | 8.83 | 9.13 | 9.13 | 3.16% | 16,591,590 |
| May 28, 2026 | 8.76 | 8.89 | 8.74 | 8.85 | 8.85 | 0.80% | 11,862,400 |
| May 27, 2026 | 8.80 | 8.82 | 8.65 | 8.78 | 8.78 | -0.45% | 11,134,460 |
| May 26, 2026 | 8.88 | 8.96 | 8.75 | 8.82 | 8.82 | -0.68% | 10,253,030 |